Acadia Healthcare

ACHC
🏛️ usa →
27.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.47 29.70 28.76 29.35 11.2K
09:32 29.56 29.62 29.56 29.62 1.0K
09:33 29.70 29.79 29.55 29.75 3.2K
09:34 29.75 29.75 29.75 29.75 1.4K
09:35 29.90 29.90 29.90 29.90 0.5K
09:36 29.90 29.90 29.90 29.90 0.0K
09:37 29.90 30.01 29.90 30.01 0.7K
09:38 30.01 30.10 30.01 30.10 0.3K
09:39 30.21 30.23 30.15 30.23 5.0K
09:40 30.32 30.43 30.26 30.26 9.8K
09:41 30.23 30.23 30.02 30.12 6.1K
09:42 30.10 30.11 29.99 29.99 0.8K
09:43 30.11 30.11 29.94 29.94 4.7K
09:44 29.99 29.99 29.90 29.90 1.9K
09:45 29.90 29.90 29.90 29.90 0.6K
09:46 29.90 29.90 29.87 29.87 0.2K
09:47 29.87 29.97 29.87 29.92 0.9K
09:48 29.92 29.92 29.72 29.72 27.9K
09:49 29.79 29.79 29.79 29.79 2.6K
09:50 29.79 29.88 29.79 29.88 0.9K
09:51 29.88 29.88 29.88 29.88 0.3K
09:52 29.76 29.76 29.74 29.74 0.8K
09:53 29.74 29.81 29.73 29.81 1.6K
09:54 29.73 29.73 29.73 29.73 0.3K
09:55 29.73 29.75 29.56 29.56 5.2K
09:56 29.57 29.57 29.57 29.57 0.4K
09:57 29.50 29.56 29.50 29.56 29.5K
09:58 29.56 29.59 29.56 29.56 11.2K
09:59 29.56 29.60 29.56 29.60 30.2K
10:00 29.64 29.71 29.64 29.70 18.9K
10:01 29.73 29.86 29.73 29.86 103.2K
10:02 29.86 29.87 29.81 29.85 9.7K
10:03 29.85 29.87 29.85 29.87 2.5K
10:04 29.88 30.02 29.84 30.02 33.4K
10:05 30.02 30.16 30.02 30.11 2.2K
10:06 30.11 30.11 29.99 29.99 13.2K
10:07 30.01 30.17 30.01 30.17 15.5K
10:08 30.17 30.29 30.17 30.29 4.3K
10:09 30.29 30.39 30.27 30.39 1.9K
10:10 30.39 30.43 30.39 30.43 0.3K
10:11 30.43 30.43 30.35 30.35 3.8K
10:12 30.35 30.35 30.27 30.27 3.6K
10:13 30.27 30.27 30.21 30.21 4.7K
10:14 30.21 30.21 30.07 30.11 2.2K
10:15 30.11 30.11 30.07 30.10 1.6K
10:16 30.10 30.20 30.10 30.20 3.3K
10:17 30.16 30.16 30.01 30.01 1.9K
10:18 30.01 30.01 30.00 30.01 10.4K
10:19 30.01 30.01 30.01 30.01 1.4K
10:20 29.95 30.10 29.95 30.10 5.9K
10:21 30.10 30.10 30.10 30.10 0.3K
10:22 30.10 30.12 30.05 30.09 6.1K
10:23 30.09 30.09 30.09 30.09 2.2K
10:24 30.09 30.09 29.95 29.95 5.2K
10:25 29.95 29.97 29.94 29.94 55.9K
10:26 30.08 30.08 30.06 30.06 30.2K
10:27 30.02 30.02 29.91 29.97 68.2K
10:28 29.97 30.16 29.97 30.13 2.7K
10:29 30.25 30.25 30.25 30.25 1.8K
10:30 30.27 30.27 30.18 30.19 9.0K
10:31 30.19 30.25 30.19 30.20 6.0K
10:32 30.20 30.20 30.18 30.18 2.2K
10:33 30.20 30.22 30.20 30.20 12.4K
10:34 30.20 30.21 30.20 30.21 4.5K
10:35 30.21 30.22 30.21 30.22 0.9K
10:36 30.20 30.22 30.20 30.22 3.7K
10:37 30.22 30.27 30.22 30.27 27.4K
10:38 30.37 30.44 30.37 30.44 4.2K
10:39 30.44 30.46 30.44 30.46 13.5K
10:40 30.46 30.46 30.38 30.38 3.6K
10:41 30.38 30.44 30.38 30.44 19.0K
10:42 30.49 30.49 30.33 30.33 6.0K
10:43 30.33 30.33 30.33 30.33 0.5K
10:44 30.33 30.41 30.28 30.36 4.2K
10:45 30.35 30.35 30.35 30.35 2.1K
10:46 30.35 30.37 30.35 30.37 0.5K
10:47 30.32 30.32 30.28 30.28 2.2K
10:48 30.28 30.39 30.28 30.35 3.6K
10:49 30.34 30.34 30.32 30.32 1.7K
10:50 30.32 30.34 30.32 30.34 1.6K
10:51 30.34 30.34 30.25 30.25 1.8K
10:52 30.25 30.25 30.22 30.22 2.6K
10:53 30.22 30.22 30.18 30.18 1.9K
10:54 30.19 30.19 30.19 30.19 1.1K
10:55 30.19 30.19 30.11 30.12 1.1K
10:56 30.12 30.12 30.12 30.12 0.2K
10:57 30.09 30.09 30.09 30.09 3.6K
10:58 30.10 30.21 30.10 30.21 31.6K
10:59 30.21 30.21 30.21 30.21 0.3K
11:00 30.21 30.25 30.21 30.25 42.0K
11:01 30.25 30.25 30.23 30.23 2.4K
11:02 30.23 30.23 30.21 30.21 0.9K
11:03 30.18 30.18 30.18 30.18 2.1K
11:04 30.18 30.18 30.11 30.11 0.9K
11:05 30.12 30.22 30.12 30.22 5.0K
11:06 30.22 30.22 30.19 30.21 5.1K
11:07 30.34 30.37 30.34 30.37 2.4K
11:08 30.37 30.40 30.37 30.40 1.2K
11:09 30.40 30.44 30.40 30.44 6.6K
11:10 30.44 30.58 30.44 30.56 29.4K
11:11 30.56 30.57 30.56 30.57 2.4K
11:12 30.57 30.64 30.57 30.64 5.8K
11:13 30.57 30.57 30.57 30.57 2.2K
11:14 30.57 30.72 30.57 30.72 3.8K
11:15 30.75 30.80 30.75 30.80 7.2K
11:16 30.81 30.82 30.78 30.78 2.9K
11:17 30.78 30.78 30.78 30.78 9.6K
11:18 30.81 30.81 30.78 30.80 8.7K
11:19 30.79 30.79 30.73 30.73 1.2K
11:20 30.74 30.74 30.64 30.64 26.5K
11:21 30.61 30.70 30.61 30.65 8.6K
11:22 30.65 30.65 30.56 30.56 4.1K
11:23 30.56 30.61 30.56 30.61 1.6K
11:24 30.61 30.61 30.55 30.55 0.7K
11:25 30.53 30.54 30.50 30.52 3.5K
11:26 30.51 30.56 30.51 30.53 0.6K
11:27 30.51 30.51 30.51 30.51 2.0K
11:28 30.51 30.51 30.41 30.41 1.6K
11:29 30.41 30.41 30.32 30.32 1.3K
11:30 30.32 30.39 30.29 30.39 5.3K
11:31 30.38 30.43 30.35 30.43 5.2K
11:32 30.43 30.43 30.38 30.38 2.5K
11:33 30.37 30.37 30.30 30.30 1.7K
11:34 30.30 30.36 30.30 30.31 2.0K
11:35 30.37 30.37 30.34 30.34 1.3K
11:36 30.34 30.34 30.31 30.31 0.6K
11:37 30.31 30.32 30.31 30.32 0.6K
11:38 30.32 30.32 30.27 30.32 1.6K
11:39 30.32 30.32 30.26 30.27 1.0K
11:40 30.27 30.32 30.27 30.32 4.6K
11:41 30.32 30.34 30.32 30.34 1.2K
11:42 30.32 30.32 30.30 30.31 2.1K
11:43 30.30 30.41 30.30 30.41 5.9K
11:44 30.44 30.49 30.44 30.49 3.3K
11:45 30.57 30.60 30.53 30.60 4.2K
11:46 30.60 30.61 30.60 30.61 1.4K
11:47 30.62 30.62 30.61 30.61 1.3K
11:48 30.61 30.61 30.61 30.61 0.2K
11:49 30.61 30.61 30.61 30.61 0.7K
11:50 30.56 30.57 30.56 30.57 3.7K
11:51 30.57 30.57 30.52 30.52 0.6K
11:52 30.52 30.57 30.52 30.57 3.8K
11:53 30.55 30.55 30.49 30.52 2.8K
11:54 30.52 30.52 30.47 30.47 1.3K
11:55 30.46 30.47 30.46 30.47 2.1K
11:56 30.45 30.45 30.43 30.43 1.9K
11:57 30.43 30.43 30.40 30.40 1.9K
11:58 30.40 30.40 30.37 30.39 2.4K
11:59 30.40 30.41 30.38 30.41 2.4K
12:00 30.39 30.39 30.38 30.38 2.0K
12:01 30.38 30.40 30.38 30.40 1.5K
12:02 30.40 30.42 30.40 30.40 1.6K
12:03 30.40 30.40 30.38 30.38 2.1K
12:04 30.38 30.38 30.36 30.36 1.2K
12:05 30.36 30.36 30.34 30.34 1.5K
12:06 30.34 30.34 30.30 30.30 1.7K
12:07 30.30 30.30 30.13 30.16 4.7K
12:08 30.16 30.16 30.16 30.16 0.6K
12:09 30.16 30.16 30.16 30.16 0.3K
12:10 30.18 30.18 30.14 30.18 4.8K
12:11 30.18 30.18 30.18 30.18 0.8K
12:12 30.18 30.18 30.18 30.18 0.6K
12:13 30.16 30.16 30.04 30.08 160.4K
12:14 30.08 30.09 30.08 30.09 0.9K
12:15 30.06 30.07 30.06 30.07 1.0K
12:16 30.07 30.10 30.07 30.10 1.6K
12:17 30.10 30.10 30.10 30.10 1.9K
12:18 30.10 30.10 30.05 30.05 1.4K
12:19 30.05 30.09 30.05 30.09 3.5K
12:20 30.09 30.09 30.09 30.09 0.4K
12:21 30.15 30.22 30.15 30.22 28.8K
12:22 30.20 30.23 30.20 30.23 1.6K
12:23 30.20 30.20 30.20 30.20 4.9K
12:24 30.20 30.20 30.20 30.20 0.2K
12:25 30.20 30.20 30.20 30.20 0.6K
12:26 30.20 30.20 30.08 30.08 3.0K
12:27 30.08 30.08 30.08 30.08 0.2K
12:28 30.08 30.08 30.05 30.05 0.6K
12:29 30.05 30.05 30.05 30.05 0.4K
12:30 30.05 30.05 30.04 30.04 1.6K
12:31 30.04 30.07 30.04 30.07 2.6K
12:32 30.07 30.13 30.07 30.13 3.5K
12:33 29.95 30.00 29.95 29.98 19.8K
12:34 29.98 30.00 29.98 29.99 1.8K
12:35 29.99 30.05 29.99 30.05 4.6K
12:36 30.05 30.08 30.05 30.08 0.2K
12:37 30.08 30.08 30.01 30.01 1.0K
12:38 30.01 30.01 29.93 29.93 1.9K
12:39 29.93 29.93 29.93 29.93 0.5K
12:40 29.93 29.93 29.93 29.93 0.2K
12:41 29.93 29.93 29.90 29.90 0.4K
12:42 29.90 29.93 29.90 29.93 0.6K
12:43 29.93 29.93 29.92 29.92 4.1K
12:44 29.92 29.95 29.92 29.95 1.7K
12:45 29.93 29.93 29.88 29.88 2.3K
12:46 29.87 29.87 29.87 29.87 2.1K
12:47 29.87 29.87 29.79 29.79 2.1K
12:48 29.79 29.79 29.79 29.79 0.3K
12:49 29.79 29.79 29.77 29.77 0.2K
12:50 29.72 29.77 29.72 29.77 31.7K
12:51 29.77 29.77 29.77 29.77 0.4K
12:52 29.77 29.79 29.76 29.79 4.9K
12:53 29.79 29.79 29.79 29.79 3.3K
12:54 29.79 29.79 29.79 29.79 0.2K
12:55 29.79 29.79 29.79 29.79 0.4K
12:56 29.79 29.82 29.79 29.82 19.3K
12:57 29.82 29.83 29.82 29.82 1.5K
12:58 29.82 29.82 29.82 29.82 0.3K
12:59 29.82 29.83 29.82 29.83 2.1K
13:00 29.84 29.84 29.83 29.83 10.5K
13:01 29.86 29.86 29.86 29.86 0.3K
13:02 29.86 29.86 29.79 29.82 1.7K
13:03 29.82 29.89 29.82 29.89 28.9K
13:04 29.95 29.95 29.95 29.95 1.1K
13:05 29.95 29.95 29.92 29.92 1.8K
13:06 29.92 29.92 29.91 29.91 1.8K
13:07 29.91 29.91 29.91 29.91 0.3K
13:08 29.82 29.82 29.82 29.82 1.8K
13:09 29.82 29.82 29.81 29.82 1.9K
13:10 29.82 29.82 29.78 29.78 1.3K
13:11 29.78 29.78 29.78 29.78 0.9K
13:12 29.78 29.78 29.78 29.78 1.9K
13:13 29.78 29.78 29.76 29.76 1.0K
13:14 29.76 29.76 29.76 29.76 1.0K
13:15 29.76 29.76 29.76 29.76 0.7K
13:16 29.76 29.77 29.76 29.77 1.8K
13:17 29.74 29.76 29.74 29.76 2.6K
13:18 29.76 29.76 29.75 29.75 0.5K
13:19 29.75 29.76 29.75 29.76 0.2K
13:20 29.74 29.77 29.74 29.77 1.7K
13:21 29.77 29.77 29.71 29.71 1.1K
13:22 29.73 29.73 29.69 29.69 1.0K
13:23 29.76 29.76 29.76 29.76 2.9K
13:24 29.76 29.76 29.73 29.73 0.9K
13:25 29.73 29.76 29.73 29.76 3.2K
13:26 29.78 29.78 29.74 29.74 6.0K
13:27 29.74 29.75 29.74 29.75 0.4K
13:28 29.75 29.75 29.73 29.73 0.8K
13:29 29.71 29.72 29.69 29.69 2.7K
13:30 29.69 29.69 29.69 29.69 12.2K
13:31 29.69 29.69 29.69 29.69 0.9K
13:32 29.69 29.69 29.69 29.69 0.4K
13:33 29.69 29.69 29.69 29.69 0.2K
13:34 29.69 29.69 29.69 29.69 0.5K
13:35 29.69 29.69 29.62 29.62 2.4K
13:36 29.60 29.63 29.60 29.63 1.9K
13:37 29.63 29.63 29.63 29.63 0.6K
13:38 29.63 29.63 29.63 29.63 0.1K
13:39 29.55 29.60 29.52 29.60 8.5K
13:40 29.62 29.62 29.57 29.60 4.2K
13:41 29.60 29.60 29.60 29.60 0.2K
13:42 29.60 29.61 29.59 29.59 2.8K
13:43 29.55 29.61 29.55 29.61 5.9K
13:44 29.58 29.58 29.58 29.58 1.5K
13:45 29.58 29.58 29.58 29.58 0.6K
13:46 29.59 29.59 29.59 29.59 1.9K
13:47 29.59 29.62 29.59 29.62 3.3K
13:48 29.58 29.58 29.56 29.56 1.3K
13:49 29.56 29.56 29.56 29.56 0.1K
13:50 29.56 29.58 29.56 29.58 0.2K
13:51 29.58 29.58 29.58 29.58 0.1K
13:52 29.58 29.58 29.52 29.52 0.9K
13:53 29.52 29.60 29.52 29.57 7.7K
13:54 29.60 29.60 29.60 29.60 0.9K
13:55 29.60 29.60 29.60 29.60 0.1K
13:56 29.60 29.60 29.60 29.60 0.3K
13:57 29.60 29.60 29.56 29.56 2.3K
13:58 29.56 29.56 29.54 29.54 0.6K
13:59 29.54 29.57 29.54 29.57 0.6K
14:00 29.57 29.57 29.56 29.56 1.1K
14:01 29.56 29.56 29.56 29.56 1.2K
14:02 29.56 29.56 29.56 29.56 1.3K
14:03 29.56 29.59 29.56 29.59 2.7K
14:04 29.59 29.59 29.59 29.59 0.9K
14:05 29.59 29.59 29.59 29.59 0.2K
14:06 29.59 29.59 29.59 29.59 0.6K
14:07 29.59 29.59 29.56 29.56 1.4K
14:08 29.60 29.60 29.54 29.54 3.3K
14:09 29.54 29.61 29.54 29.61 6.0K
14:10 29.61 29.61 29.61 29.61 0.6K
14:11 29.61 29.65 29.61 29.65 4.6K
14:12 29.66 29.75 29.66 29.73 20.6K
14:13 29.73 29.73 29.68 29.68 2.0K
14:14 29.68 29.68 29.68 29.68 0.5K
14:15 29.68 29.77 29.68 29.77 4.5K
14:16 29.77 29.77 29.77 29.77 0.5K
14:17 29.77 29.77 29.70 29.70 3.7K
14:18 29.66 29.67 29.65 29.65 4.4K
14:19 29.65 29.68 29.65 29.68 0.9K
14:20 29.68 29.68 29.61 29.63 2.5K
14:21 29.63 29.64 29.63 29.63 0.9K
14:22 29.63 29.64 29.63 29.63 2.0K
14:23 29.63 29.63 29.63 29.63 0.5K
14:24 29.61 29.62 29.61 29.62 2.0K
14:25 29.63 29.66 29.63 29.66 9.5K
14:26 29.66 29.72 29.65 29.72 6.3K
14:27 29.78 29.78 29.78 29.78 3.3K
14:28 29.78 29.78 29.73 29.74 3.9K
14:29 29.74 29.74 29.70 29.70 1.1K
14:30 29.70 29.71 29.70 29.71 0.5K
14:31 29.71 29.71 29.69 29.69 1.0K
14:32 29.68 29.68 29.68 29.68 1.8K
14:33 29.78 29.78 29.76 29.76 5.3K
14:34 29.76 29.76 29.76 29.76 1.4K
14:35 29.76 29.76 29.76 29.76 0.9K
14:36 29.76 29.76 29.76 29.76 0.5K
14:37 29.76 29.76 29.75 29.75 1.1K
14:38 29.80 29.86 29.80 29.86 7.6K
14:39 29.86 29.88 29.84 29.84 1.8K
14:40 29.84 29.87 29.84 29.87 0.4K
14:41 29.87 29.87 29.84 29.84 3.1K
14:42 29.84 29.85 29.83 29.83 2.5K
14:43 29.94 29.94 29.94 29.94 3.4K
14:44 29.97 30.00 29.97 30.00 5.4K
14:45 30.02 30.02 30.01 30.01 1.9K
14:46 30.01 30.03 30.01 30.03 0.9K
14:47 30.03 30.03 30.01 30.01 3.6K
14:48 30.01 30.02 30.01 30.01 1.3K
14:49 30.01 30.06 30.01 30.06 12.2K
14:50 30.06 30.06 30.02 30.02 1.3K
14:51 30.00 30.03 30.00 30.01 10.8K
14:52 30.01 30.07 30.01 30.06 12.0K
14:53 30.06 30.09 30.06 30.09 0.3K
14:54 30.09 30.09 30.03 30.03 1.1K
14:55 30.03 30.03 29.99 29.99 1.1K
14:56 29.99 29.99 29.97 29.97 0.8K
14:57 29.89 29.91 29.89 29.91 2.6K
14:58 29.91 29.91 29.82 29.82 110.2K
14:59 29.80 29.80 29.79 29.80 5.0K
15:00 29.70 29.70 29.67 29.67 2.2K
15:01 29.67 29.71 29.67 29.71 3.8K
15:02 29.75 29.75 29.72 29.73 4.2K
15:03 29.73 29.74 29.73 29.74 1.2K
15:04 29.68 29.70 29.68 29.70 1.5K
15:05 29.70 29.70 29.70 29.70 0.7K
15:06 29.70 29.70 29.70 29.70 0.7K
15:07 29.70 29.77 29.70 29.76 5.4K
15:08 29.76 29.82 29.76 29.81 8.9K
15:09 29.81 29.87 29.81 29.87 2.0K
15:10 29.87 29.87 29.78 29.78 3.2K
15:11 29.78 29.78 29.78 29.78 1.3K
15:12 29.80 29.83 29.71 29.71 7.5K
15:13 29.71 29.71 29.69 29.69 1.7K
15:14 29.69 29.69 29.68 29.68 1.1K
15:15 29.68 29.72 29.68 29.70 8.5K
15:16 29.70 29.70 29.66 29.66 4.9K
15:17 29.66 29.66 29.59 29.59 3.7K
15:18 29.59 29.62 29.59 29.62 6.3K
15:19 29.66 29.71 29.65 29.71 4.6K
15:20 29.71 29.71 29.70 29.71 4.4K
15:21 29.71 29.76 29.71 29.76 106.4K
15:22 29.76 29.79 29.75 29.76 35.7K
15:23 29.75 29.75 29.72 29.74 8.4K
15:24 29.74 29.75 29.74 29.75 3.1K
15:25 29.77 29.77 29.73 29.74 2.6K
15:26 29.74 29.82 29.74 29.77 35.6K
15:27 29.76 29.76 29.76 29.76 2.8K
15:28 29.79 29.79 29.79 29.79 1.6K
15:29 29.79 29.79 29.75 29.75 3.7K
15:30 29.81 29.84 29.79 29.84 9.7K
15:31 29.84 29.84 29.84 29.84 4.0K
15:32 29.81 29.89 29.80 29.87 7.9K
15:33 29.88 30.00 29.88 30.00 8.6K
15:34 30.00 30.00 29.96 29.96 4.1K
15:35 29.94 29.96 29.94 29.96 1.5K
15:36 29.96 29.96 29.96 29.96 2.2K
15:37 29.96 30.01 29.96 30.01 5.1K
15:38 30.01 30.01 29.94 29.99 6.2K
15:39 29.99 29.99 29.98 29.98 2.2K
15:40 29.98 29.98 29.93 29.93 7.3K
15:41 29.93 29.96 29.93 29.96 3.6K
15:42 29.94 29.95 29.93 29.93 8.1K
15:43 29.93 29.95 29.90 29.95 6.2K
15:44 29.95 29.95 29.95 29.95 1.2K
15:45 29.95 29.95 29.93 29.94 4.5K
15:46 29.94 29.95 29.90 29.95 16.2K
15:47 29.95 29.97 29.95 29.97 13.4K
15:48 29.97 29.97 29.92 29.94 10.5K
15:49 29.94 29.97 29.93 29.96 5.7K
15:50 29.96 29.98 29.95 29.96 11.7K
15:51 29.89 29.89 29.85 29.88 10.2K
15:52 29.89 29.93 29.89 29.91 9.0K
15:53 29.91 29.94 29.90 29.92 12.5K
15:54 29.92 29.92 29.88 29.88 16.6K
15:55 29.88 29.92 29.88 29.92 20.5K
15:56 29.93 29.95 29.93 29.95 16.2K
15:57 29.95 29.97 29.94 29.97 33.1K
15:58 29.97 29.97 29.90 29.90 26.8K
15:59 29.90 29.95 29.89 29.95 31.4K
16:00 29.95 30.66 29.83 29.91 413.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available